個別株価データ

個別株価データ

東証1部(電気機器)
下記表示年度のCSVデータダウンロードが可能です。

日付 始値 高値 安値 終値 出来高 終値調整
1987-01-06 2350 2350 2350 2350 3000 1471.3
1987-01-08 2200 2270 2200 2270 17000 1421.2
1987-01-09 2200 2200 2170 2170 14000 1358.6
1987-01-12 2160 2160 2160 2160 2000 1352.4
1987-01-13 2100 2170 2100 2150 51000 1346.1
1987-01-14 2150 2150 2140 2150 57000 1346.1
1987-01-20 2070 2100 2070 2070 11000 1296
1987-01-21 2050 2050 2050 2050 3000 1283.5
1987-01-22 2050 2050 2000 2000 3000 1252.2
1987-01-23 1970 1970 1960 1960 6000 1227.2
1987-01-24 1950 2000 1950 2000 5000 1252.2
1987-01-26 1970 1970 1960 1960 5000 1227.2
1987-01-27 2000 2000 1940 1940 16000 1214.6
1987-01-28 1900 1900 1890 1890 2000 1183.3
1987-01-30 1920 1930 1880 1880 5000 1177.1
1987-01-31 1880 1880 1880 1880 1000 1177.1
1987-02-02 1880 1880 1880 1880 1000 1177.1
1987-02-03 1900 1900 1880 1880 5000 1177.1
1987-02-04 1880 1880 1860 1860 3000 1164.5
1987-02-06 1890 1890 1880 1880 4000 1177.1
1987-02-07 1900 1900 1880 1880 8000 1177.1
1987-02-10 1900 1920 1900 1900 14000 1189.6
1987-02-13 1900 1900 1880 1880 11000 1177.1
1987-02-16 1890 1890 1890 1890 2000 1183.3
1987-02-17 1890 1890 1890 1890 1000 1183.3
1987-02-18 1890 1890 1870 1870 11000 1170.8
1987-02-19 1930 1950 1930 1950 9000 1220.9
1987-02-20 2000 2020 2000 2020 3000 1264.7
1987-02-24 1980 1980 1900 1900 30000 1189.6
1987-02-26 1880 1900 1880 1900 38000 1189.6
1987-02-27 1900 1910 1900 1900 19000 1189.6
1987-02-28 1950 1950 1900 1900 6000 1189.6
1987-03-02 1900 1900 1900 1900 1000 1189.6
1987-03-03 1900 1900 1840 1840 12000 1152
1987-03-04 1880 1880 1850 1850 4000 1158.3
1987-03-05 1800 1880 1800 1880 91000 1177.1
1987-03-06 1800 1800 1800 1800 6000 1127
1987-03-09 1850 1850 1800 1800 12000 1127
1987-03-11 1800 1850 1790 1790 69000 1120.7
1987-03-12 1790 1790 1780 1780 5000 1114.5
1987-03-13 1780 1780 1780 1780 3000 1114.5
1987-03-16 1770 1770 1770 1770 6000 1108.2
1987-03-17 1770 1770 1700 1700 13000 1064.4
1987-03-18 1710 1710 1700 1710 48000 1070.6
1987-03-19 1690 1700 1690 1690 21000 1058.1
1987-03-20 1690 1700 1650 1660 23000 1039.3
1987-03-23 1660 1690 1660 1660 18000 1039.3
1987-03-24 1650 1670 1640 1650 24000 1033.1
1987-03-25 1650 1660 1650 1650 8000 1033.1
1987-03-26 1660 1660 1650 1650 22000 1033.1
1987-03-27 1650 1690 1650 1650 7000 1033.1
1987-03-28 1650 1650 1650 1650 19000 1033.1
1987-03-30 1590 1590 1590 1590 3000 995.5
1987-03-31 1600 1650 1600 1650 8000 1033.1
1987-04-01 1650 1650 1650 1650 3000 1033.1
1987-04-02 1630 1650 1630 1630 18000 1020.5
1987-04-03 1620 1620 1620 1620 7000 1014.3
1987-04-04 1650 1650 1650 1650 3000 1033.1
1987-04-06 1650 1650 1630 1630 14000 1020.5
1987-04-07 1650 1690 1650 1660 78000 1039.3
1987-04-08 1650 1650 1650 1650 22000 1033.1
1987-04-09 1640 1650 1640 1650 21000 1033.1
1987-04-10 1630 1630 1600 1620 29000 1014.3
1987-04-13 1600 1620 1580 1620 19000 1014.3
1987-04-14 1600 1600 1600 1600 3000 1001.8
1987-04-15 1570 1570 1490 1500 28000 939.1
1987-04-16 1510 1510 1500 1500 3000 939.1
1987-04-17 1520 1550 1520 1520 19000 951.7
1987-04-20 1500 1500 1500 1500 56000 939.1
1987-04-21 1520 1570 1510 1550 35000 970.5
1987-04-22 1550 1550 1520 1520 5000 951.7
1987-04-23 1520 1520 1410 1410 42000 882.8
1987-04-24 1410 1410 1330 1360 35000 851.5
1987-04-25 1360 1360 1280 1300 20000 813.9
1987-04-27 1270 1300 1270 1300 38000 813.9
1987-04-28 1400 1400 1400 1400 13000 876.5
1987-04-30 1340 1340 1310 1310 15000 820.2
1987-05-01 1350 1370 1350 1350 27000 845.2
1987-05-02 1370 1450 1370 1450 12000 907.8
1987-05-06 1470 1490 1470 1490 27000 932.9
1987-05-07 1490 1490 1450 1470 22000 920.4
1987-05-08 1470 1470 1430 1450 16000 907.8
1987-05-11 1430 1430 1430 1430 11000 895.3
1987-05-12 1450 1450 1450 1450 1000 907.8
1987-05-13 1410 1420 1400 1400 6000 876.5
1987-05-14 1450 1450 1440 1440 17000 901.6
1987-05-15 1500 1500 1500 1500 14000 939.1
1987-05-18 1450 1450 1450 1450 7000 907.8
1987-05-19 1450 1500 1450 1500 10000 939.1
1987-05-20 1500 1520 1490 1520 38000 951.7
1987-05-21 1520 1520 1520 1520 10000 951.7
1987-05-22 1540 1550 1540 1550 7000 970.5
1987-05-23 1570 1590 1570 1590 5000 995.5
1987-05-25 1590 1600 1590 1590 18000 995.5
1987-05-26 1590 1600 1590 1600 18000 1001.8
1987-05-27 1680 1750 1630 1750 146000 1095.7
1987-05-28 1780 1790 1690 1750 86000 1095.7
1987-05-29 1750 1830 1750 1800 20000 1127
1987-05-30 1830 1850 1830 1850 13000 1158.3
1987-06-01 1880 1900 1850 1900 124000 1189.6
1987-06-02 1950 1950 1880 1900 69000 1189.6
1987-06-03 1880 1880 1850 1850 10000 1158.3
1987-06-05 1880 2100 1880 2050 134000 1283.5
1987-06-06 2170 2200 2170 2200 47000 1377.4
1987-06-08 2240 2240 2140 2140 68000 1339.8
1987-06-09 2140 2150 2140 2140 22000 1339.8
1987-06-10 2150 2150 2150 2150 21000 1346.1
1987-06-11 2140 2160 2120 2150 93000 1346.1
1987-06-12 2200 2210 2190 2200 49000 1377.4
1987-06-15 2300 2400 2300 2400 338000 1502.6
1987-06-16 2350 2370 2340 2350 43000 1471.3
1987-06-17 2230 2300 2230 2300 16000 1440
1987-06-18 2200 2200 2150 2150 22000 1346.1
1987-06-19 2130 2240 2020 2240 32000 1402.5
1987-06-22 2290 2300 2200 2300 26000 1440
1987-06-23 2420 2450 2390 2390 114000 1496.4
1987-06-24 2400 2400 2360 2360 12000 1477.6
1987-06-25 2360 2360 2360 2360 10000 1477.6
1987-06-26 2410 2410 2390 2390 24000 1496.4
1987-06-29 2350 2350 2300 2300 19000 1440
1987-06-30 2350 2350 2300 2350 17000 1471.3
1987-07-01 2350 2400 2350 2400 24000 1502.6
1987-07-02 2400 2400 2360 2400 22000 1502.6
1987-07-04 2360 2380 2360 2380 3000 1490.1
1987-07-06 2380 2380 2380 2380 4000 1490.1
1987-07-07 2380 2420 2380 2420 91000 1515.2
1987-07-08 2390 2390 2390 2390 1000 1496.4
1987-07-09 2380 2380 2370 2370 2000 1483.9
1987-07-10 2300 2370 2300 2370 18000 1483.9
1987-07-13 2370 2400 2370 2370 5000 1483.9
1987-07-14 2400 2400 2380 2390 38000 1496.4
1987-07-15 2390 2390 2360 2360 5000 1477.6
1987-07-16 2370 2420 2360 2400 35000 1502.6
1987-07-17 2420 2450 2420 2450 21000 1533.9
1987-07-20 2410 2480 2410 2480 17000 1552.7
1987-07-21 2410 2480 2410 2480 12000 1552.7
1987-07-22 2450 2500 2420 2450 117000 1533.9
1987-07-23 2460 2490 2450 2490 31000 1559
1987-07-24 2520 2550 2500 2520 37000 1577.8
1987-07-25 2560 2610 2560 2600 20000 1627.9
1987-07-27 2620 2650 2550 2550 64000 1596.5
1987-07-28 2550 2580 2550 2580 2000 1615.3
1987-07-29 2380 2380 2380 2380 6000 1490.1
1987-07-30 2600 2780 2600 2780 60000 1740.6
1987-07-31 2860 2990 2860 2950 100000 1847
1987-08-01 2900 2900 2900 2900 21000 1815.7
1987-08-05 2860 2880 2830 2830 23000 1771.9
1987-08-06 2850 2850 2800 2850 26000 1784.4
1987-08-07 2850 2900 2850 2900 12000 1815.7
1987-08-10 2890 2890 2840 2840 19000 1778.1
1987-08-12 2550 2550 2550 2550 18000 1596.5
1987-08-13 2750 2750 2650 2650 14000 1659.2
1987-08-14 2770 2790 2750 2750 24000 1721.8
1987-08-17 2740 2740 2650 2700 7000 1690.5
1987-08-18 2650 2650 2650 2650 3000 1659.2
1987-08-21 2540 2570 2540 2540 47000 1590.3
1987-08-22 2450 2450 2450 2450 2000 1533.9
1987-08-24 2530 2530 2530 2530 1000 1584
1987-08-25 2590 2600 2590 2600 4000 1627.9
1987-08-26 2600 2600 2600 2600 2000 1627.9
1987-08-27 2590 2590 2590 2590 1000 1621.6
1987-08-28 2590 2590 2550 2550 3000 1596.5
1987-08-31 2470 2500 2470 2470 63000 1546.5
1987-09-01 2470 2500 2470 2500 5000 1565.2
1987-09-03 2450 2450 2450 2450 4000 1533.9
1987-09-04 2450 2450 2400 2400 4000 1502.6
1987-09-05 2450 2450 2400 2430 18000 1521.4
1987-09-07 2410 2410 2410 2410 1000 1508.9
1987-09-08 2450 2450 2450 2450 6000 1533.9
1987-09-09 2450 2450 2450 2450 1000 1533.9
1987-09-10 2450 2470 2450 2450 20000 1533.9
1987-09-11 2440 2460 2400 2450 15000 1533.9
1987-09-14 2410 2450 2410 2450 17000 1533.9
1987-09-16 2450 2450 2450 2450 12000 1533.9
1987-09-17 2430 2450 2420 2450 15000 1533.9
1987-09-18 2440 2440 2440 2440 7000 1527.7
1987-09-21 2450 2450 2450 2450 1000 1533.9
1987-09-22 2450 2450 2400 2400 11000 1502.6
1987-09-25 2390 2390 2390 2390 37000 1496.4
1987-09-26 2370 2370 2350 2350 2000 1471.3
1987-09-28 2340 2350 2340 2350 2000 1471.3
1987-09-29 2350 2350 2300 2300 15000 1440
1987-09-30 2320 2320 2310 2310 3000 1446.3
1987-10-01 2500 2500 2490 2490 4000 1559
1987-10-02 2480 2490 2450 2450 9000 1533.9
1987-10-03 2500 2510 2470 2510 35000 1571.5
1987-10-05 2540 2800 2540 2800 184000 1753.1
1987-10-06 2910 3120 2880 3120 520000 1953.4
1987-10-07 3150 3300 3050 3050 332000 1909.6
1987-10-08 3200 3290 3150 3270 152000 2047.3
1987-10-09 3190 3200 3070 3200 57000 2003.5
1987-10-13 3050 3100 3050 3100 18000 1940.9
1987-10-14 3080 3100 3070 3080 15000 1928.4
1987-10-15 3000 3000 2990 2990 49000 1872
1987-10-21 2590 2590 2560 2560 17000 1602.8
1987-10-22 2560 2600 2560 2600 71000 1627.9
1987-10-23 2300 2300 2290 2290 68000 1433.8
1987-10-24 2250 2250 2200 2200 15000 1377.4
1987-10-26 2200 2200 2200 2200 2000 1377.4
1987-10-27 1870 1950 1870 1900 84000 1189.6
1987-10-28 2010 2050 1960 1960 72000 1227.2
1987-10-29 1970 1970 1920 1920 13000 1202.1
1987-10-30 1900 1950 1890 1900 53000 1189.6
1987-10-31 2020 2030 1960 1960 51000 1227.2
1987-11-02 1950 1960 1870 1870 33000 1170.8
1987-11-04 1870 1880 1820 1820 14000 1139.5
1987-11-05 1850 1850 1800 1800 11000 1127
1987-11-06 1800 1820 1800 1820 12000 1139.5
1987-11-07 1820 1820 1810 1820 4000 1139.5
1987-11-09 1830 1830 1830 1830 2000 1145.8
1987-11-10 1800 1800 1760 1760 5000 1101.9
1987-11-11 1600 1600 1600 1600 10000 1001.8
1987-11-12 1610 1730 1610 1730 27000 1083.2
1987-11-13 1760 1830 1740 1760 84000 1101.9
1987-11-16 1850 1990 1850 1990 34000 1245.9
1987-11-17 1990 1990 1900 1900 19000 1189.6
1987-11-18 1900 1990 1900 1990 10000 1245.9
1987-11-19 1990 1990 1990 1990 7000 1245.9
1987-11-20 1980 1990 1980 1990 11000 1245.9
1987-11-24 1980 1980 1980 1980 2000 1239.7
1987-11-25 1990 1990 1980 1990 11000 1245.9
1987-11-27 1900 1900 1900 1900 7000 1189.6
1987-11-28 1900 1990 1900 1990 9000 1245.9
1987-12-01 1840 1840 1840 1840 2000 1152
1987-12-03 1870 1900 1870 1870 4000 1170.8
1987-12-04 1870 1880 1850 1870 5000 1170.8
1987-12-05 1900 1900 1900 1900 3000 1189.6
1987-12-08 1870 1870 1870 1870 2000 1170.8
1987-12-09 1930 2000 1930 1960 17000 1227.2
1987-12-10 1980 2000 1980 2000 17000 1252.2
1987-12-11 1940 1940 1880 1880 2000 1177.1
1987-12-14 1900 1900 1900 1900 1000 1189.6
1987-12-16 1870 1870 1810 1810 5000 1133.2
1987-12-17 1820 1820 1810 1810 7000 1133.2
1987-12-18 1810 1810 1760 1770 36000 1108.2
1987-12-21 1800 1800 1800 1800 10000 1127
1987-12-22 1860 1860 1850 1850 10000 1158.3
1987-12-23 1910 2010 1900 2010 22000 1258.5
1987-12-24 1970 2000 1950 1970 80000 1233.4
1987-12-25 1960 1960 1820 1900 49000 1189.6
1987-12-26 1900 1900 1900 1900 1000 1189.6
1987-12-28 1950 1950 1930 1950 39000 1220.9


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。